The9 Ltd ADR (NCTY) Historical Stock Data
6.92 ↑0.18 (2.67%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, NCTY is up 0.88% a day on average. There have been 22 days where The9 Ltd ADR closed green and 8 days where NCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.65 | 6.92 | ↑$0.27 (4.06%) | 6.65 | 7.20 | 44.39K |
| 2024-04-25 | 6.72 | 6.74 | ↑$0.02 (0.30%) | 6.54 | 6.75 | 13.72K |
| 2024-04-24 | 6.55 | 6.72 | ↑$0.17 (2.60%) | 6.51 | 6.89 | 35.36K |
| 2024-04-23 | 6.39 | 6.51 | ↑$0.12 (1.88%) | 6.39 | 6.65 | 21.32K |
| 2024-04-22 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.15 | 6.50 | 15.27K |
| 2024-04-19 | 6.00 | 6.08 | ↑$0.08 (1.33%) | 5.66 | 6.19 | 19.35K |
| 2024-04-18 | 5.75 | 6.00 | ↑$0.25 (4.35%) | 5.63 | 6.07 | 22.07K |
| 2024-04-17 | 5.67 | 5.75 | ↑$0.08 (1.41%) | 5.28 | 5.82 | 11.62K |
| 2024-04-16 | 5.62 | 5.60 | ↓$0.02 (-0.36%) | 4.90 | 6.00 | 49.61K |
| 2024-04-15 | 6.09 | 5.63 | ↓$0.47 (-7.69%) | 5.60 | 6.20 | 39.52K |
| 2024-04-12 | 6.65 | 6.09 | ↓$0.56 (-8.42%) | 6.09 | 6.65 | 21.21K |
| 2024-04-11 | 6.63 | 6.65 | ↑$0.02 (0.30%) | 6.47 | 6.69 | 24.43K |
| 2024-04-10 | 6.37 | 6.42 | ↑$0.05 (0.78%) | 6.34 | 6.56 | 5.44K |
| 2024-04-09 | 6.38 | 6.60 | ↑$0.22 (3.45%) | 6.29 | 6.60 | 5.54K |
| 2024-04-08 | 6.39 | 6.26 | ↓$0.13 (-2.07%) | 6.25 | 6.59 | 12.57K |
| 2024-04-05 | 6.34 | 6.39 | ↑$0.05 (0.79%) | 6.26 | 6.49 | 10.85K |
| 2024-04-04 | 6.14 | 6.33 | ↑$0.19 (3.09%) | 6.14 | 6.62 | 20.07K |
| 2024-04-03 | 6.34 | 6.24 | ↓$0.10 (-1.58%) | 6.05 | 6.36 | 8.81K |
| 2024-04-02 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 5.96 | 6.55 | 50.56K |
| 2024-04-01 | 6.79 | 6.42 | ↓$0.37 (-5.45%) | 6.20 | 6.80 | 47.62K |
| 2024-03-28 | 5.84 | 6.79 | ↑$0.95 (16.27%) | 5.73 | 6.90 | 105.60K |
| 2024-03-27 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.68 | 5.95 | 23.55K |
| 2024-03-26 | 5.95 | 5.70 | ↓$0.25 (-4.20%) | 5.61 | 5.95 | 47.98K |
| 2024-03-25 | 5.31 | 5.60 | ↑$0.29 (5.46%) | 5.30 | 5.70 | 36.03K |
| 2024-03-22 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.28 | 5.50 | 9.91K |
| 2024-03-21 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.25 | 5.83 | 40.76K |
| 2024-03-20 | 5.12 | 5.31 | ↑$0.19 (3.61%) | 5.08 | 5.59 | 14.88K |
| 2024-03-19 | 5.21 | 5.29 | ↑$0.08 (1.54%) | 5.03 | 5.35 | 30.56K |
| 2024-03-18 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.19 | 5.50 | 30.36K |
| 2024-03-15 | 5.27 | 5.34 | ↑$0.08 (1.42%) | 5.12 | 5.64 | 31.06K |
Create an account or log in to view more rows.
$NCTY MACD turned bullish
$NCTY I'm friggin bored. Just give us our money already
$NCTY Going up
$NCTY The United States stock market is going to crash.
$NCTY There is nothing wrong with a decent pullback
$NCTY why is there no volume? Is that suspicious?
$NCTY what V recovery or fake pump
$NCTY beauty. Bag secured
$NCTY hold
$NCTY whats the target for Friday close?